NASDAQ:LOAN | Historical Stock Price | MANHATTAN BRIDGE CAPITAL, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.07$2.21$4.59$9.54$19.801999-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.71$2.304,000——
2013-12-30$1.75$2.3518,500——
2013-12-27$1.75$2.3518,200——
2013-12-26$1.78$2.392,000——
2013-12-24$1.75$2.353,200——
2013-12-23$1.75$2.3522,100——
2013-12-20$1.79$2.403,200——
2013-12-19$1.85$2.484,600——
2013-12-18$1.85$2.48800——
2013-12-17$1.87$2.511,400——
2013-12-16$1.87$2.516,800——
2013-12-13$1.82$2.442,000——
2013-12-12$1.71$2.301,600——
2013-12-11$1.74$2.346,600——
2013-12-10$1.74$2.34800——
2013-12-09$1.77$2.382,300——
2013-12-06$1.75$2.354,400——
2013-12-05$1.74$2.342,900——
2013-12-04$1.78$2.3911,400——
2013-12-03$1.70$2.2819,200——
2013-12-02$1.75$2.35137,400——
2013-11-29$1.72$2.313,600——
2013-11-27$1.71$2.3035,900——
2013-11-26$1.75$2.3519,800——
2013-11-25$1.78$2.3925,200——
2013-11-22$1.80$2.4225,500——
2013-11-21$1.85$2.489,100——
2013-11-20$1.84$2.473,600——
2013-11-19$1.97$2.6413,200——
2013-11-18$1.80$2.4227,500——
2013-11-15$1.92$2.5812,100——
2013-11-14$1.89$2.549,200——
2013-11-13$1.96$2.633,500——
2013-11-12$2.03$2.711,700——
2013-11-11$2.02$2.705,100——
2013-11-08$1.96$2.626,800——
2013-11-07$1.81$2.4229,900——
2013-11-06$2.02$2.7024,200——
2013-11-05$2.12$2.838,000——
2013-11-04$2.15$2.875,500——
2013-11-01$2.23$2.9811,600——
2013-10-31$2.20$2.9420,500——
2013-10-30$2.15$2.878,100——
2013-10-29$2.02$2.7024,400——
2013-10-28$2.08$2.7828,900——
2013-10-25$1.98$2.649,100——
2013-10-24$1.98$2.642,400——
2013-10-23$1.98$2.643,300——
2013-10-22$1.93$2.5811,700——
2013-10-21$1.88$2.5120,800——
2013-10-18$1.91$2.553,200——
2013-10-17$1.87$2.502,000——
2013-10-16$1.89$2.522,200——
2013-10-15$1.93$2.58300——
2013-10-14$1.88$2.516,000——
2013-10-11$1.96$2.627,400——
2013-10-10$1.85$2.471,300——
2013-10-09$1.83$2.443,900——
2013-10-08$1.85$2.478,400——
2013-10-07$1.98$2.644,300——
2013-10-04$1.99$2.661,300——
2013-10-03$1.90$2.543,800——
2013-10-02$1.91$2.5533,400——
2013-10-01$1.89$2.522,800——
2013-09-30$1.91$2.555,200——
2013-09-27$1.94$2.5910,600——
2013-09-26$1.86$2.481,500——
2013-09-25$1.77$2.3628,700——
2013-09-24$1.75$2.344,500——
2013-09-23$1.80$2.409,800——
2013-09-20$1.83$2.442,400——
2013-09-19$1.84$2.464,700——
2013-09-18$1.80$2.4038,600——
2013-09-17$1.85$2.4728,600——
2013-09-16$1.90$2.5421,300——
2013-09-13$2.00$2.6718,100——
2013-09-12$2.08$2.7830,500——
2013-09-11$2.06$2.7559,400——
2013-09-10$1.76$2.3519,500——
2013-09-09$1.72$2.305,800——
2013-09-06$1.72$2.30800——
2013-09-05$1.67$2.232,500——
2013-09-04$1.69$2.265,300——
2013-09-03$1.60$2.149,600——
2013-08-30$1.62$2.162,500——
2013-08-29$1.60$2.146,500——
2013-08-28$1.52$2.0316,500——
2013-08-27$1.61$2.1524,200——
2013-08-26$1.70$2.2714,500——
2013-08-23$1.68$2.2428,900——
2013-08-22$1.70$2.272,200——
2013-08-21$1.69$2.263,900——
2013-08-20$1.69$2.261,300——
2013-08-19$1.66$2.221,700——
2013-08-16$1.68$2.24600——
2013-08-15$1.70$2.278,100——
2013-08-14$1.58$2.118,600——
2013-08-13$1.61$2.156,300——
2013-08-12$1.69$2.247,800——
2013-08-09$1.69$2.247,500——
2013-08-08$1.69$2.243,800——
2013-08-07$1.68$2.2310,400——
2013-08-06$1.68$2.2322,700——
2013-08-05$1.65$2.1911,400——
2013-08-02$1.65$2.199,800——
2013-08-01$1.51$2.005,900——
2013-07-31$1.59$2.118,200——
2013-07-30$1.53$2.0314,100——
2013-07-29$1.58$2.105,100——
2013-07-26$1.59$2.113,000——
2013-07-25$1.52$2.023,000——
2013-07-24$1.58$2.1011,800——
2013-07-23$1.61$2.145,000——
2013-07-22$1.61$2.143,600——
2013-07-19$1.60$2.124,600——
2013-07-18$1.60$2.126,000——
2013-07-17$1.61$2.144,300——
2013-07-16$1.61$2.142,000——
2013-07-15$1.61$2.144,600——
2013-07-12$1.63$2.169,000——
2013-07-11$1.63$2.162,300——
2013-07-10$1.65$2.195,200——
2013-07-09$1.67$2.225,100——
2013-07-08$1.55$2.066,100——
2013-07-05$1.61$2.147,900——
2013-07-03$1.66$2.203,500——
2013-07-02$1.52$2.023,100——
2013-07-01$1.69$2.249,500——
2013-06-28$1.65$2.199,900——
2013-06-27$1.64$2.189,900——
2013-06-26$1.60$2.125,500——
2013-06-25$1.60$2.122,800——
2013-06-24$1.60$2.1210,900——
2013-06-21$1.59$2.117,200——
2013-06-20$1.52$2.026,700——
2013-06-19$1.59$2.1116,700——
2013-06-18$1.53$2.037,300——
2013-06-17$1.48$1.963,000——
2013-06-14$1.45$1.935,000——
2013-06-13$1.48$1.964,800——
2013-06-12$1.52$2.02500——
2013-06-11$1.53$2.0311,700——
2013-06-10$1.56$2.078,700——
2013-06-07$1.55$2.0654,200——
2013-06-06$1.50$1.99600——
2013-06-05$1.48$1.962,000——
2013-06-04$1.48$1.961,700——
2013-06-03$1.48$1.9610,500——
2013-05-31$1.50$1.993,500——
2013-05-30$1.51$2.0021,200——
2013-05-29$1.58$2.105,000——
2013-05-28$1.56$2.0749,700——
2013-05-24$1.65$2.198,800——
2013-05-23$1.66$2.2039,000——
2013-05-22$1.67$2.2286,600——
2013-05-21$1.64$2.1849,900——
2013-05-20$1.49$1.9869,900——
2013-05-17$1.48$1.967,200——
2013-05-16$1.47$1.957,000——
2013-05-15$1.48$1.9614,900——
2013-05-14$1.45$1.933,500——
2013-05-13$1.45$1.9312,000——
2013-05-10$1.46$1.932,400——
2013-05-09$1.41$1.867,800——
2013-05-08$1.40$1.8530,000——
2013-05-07$1.44$1.907,100——
2013-05-06$1.45$1.9139,600——
2013-05-03$1.46$1.9337,100——
2013-05-02$1.21$1.6011,600——
2013-05-01$1.25$1.65200——
2013-04-30$1.27$1.677,000——
2013-04-29$1.24$1.631,100——
2013-04-26$1.25$1.652,500——
2013-04-25$1.24$1.63100——
2013-04-24$1.24$1.631,100——
2013-04-23$1.25$1.652,500——
2013-04-22$1.23$1.626,400——
2013-04-19$1.25$1.651,500——
2013-04-18$1.25$1.654,000——
2013-04-17$1.22$1.612,400——
2013-04-16$1.24$1.632,200——
2013-04-15$1.25$1.6512,900——
2013-04-12$1.28$1.690——
2013-04-11$1.28$1.691,600——
2013-04-10$1.25$1.655,500——
2013-04-09$1.27$1.672,700——
2013-04-08$1.28$1.691,600——
2013-04-05$1.28$1.690——
2013-04-04$1.28$1.698,900——
2013-04-03$1.25$1.6536,100——
2013-04-02$1.35$1.7813,700——
2013-04-01$1.35$1.784,400——
2013-03-28$1.35$1.78100——
2013-03-27$1.33$1.756,400——
2013-03-26$1.31$1.73200——
2013-03-25$1.26$1.6639,000——
2013-03-22$1.34$1.772,300——
2013-03-21$1.42$1.87100——
2013-03-20$1.43$1.895,400——
2013-03-19$1.44$1.908,300——
2013-03-18$1.44$1.90300——
2013-03-15$1.41$1.860——
2013-03-14$1.41$1.860——
2013-03-13$1.41$1.862,800——
2013-03-12$1.45$1.910——
2013-03-11$1.45$1.911,600——
2013-03-08$1.40$1.855,600——
2013-03-07$1.40$1.854,900——
2013-03-06$1.47$1.9433,000——
2013-03-05$1.40$1.8515,000——
2013-03-04$1.31$1.731,100——
2013-03-01$1.32$1.742,000——
2013-02-28$1.32$1.7413,700——
2013-02-27$1.22$1.616,800——
2013-02-26$1.21$1.607,900——
2013-02-25$1.25$1.652,600——
2013-02-22$1.31$1.736,800——
2013-02-21$1.31$1.738,500——
2013-02-20$1.40$1.858,200——
2013-02-19$1.45$1.9156,200——
2013-02-15$1.23$1.6211,100——
2013-02-14$1.29$1.7023,300——
2013-02-13$1.30$1.712,500——
2013-02-12$1.33$1.755,100——
2013-02-11$1.33$1.75700——
2013-02-08$1.26$1.665,700——
2013-02-07$1.33$1.757,700——
2013-02-06$1.24$1.6313,500——
2013-02-05$1.23$1.620——
2013-02-04$1.23$1.622,200——
2013-02-01$1.12$1.487,100——
2013-01-31$1.15$1.524,000——
2013-01-30$1.20$1.581,500——
2013-01-29$1.20$1.582,200——
2013-01-28$1.20$1.587,900——
2013-01-25$1.20$1.5816,300——
2013-01-24$1.04$1.372,300——
2013-01-23$1.10$1.450——
2013-01-22$1.10$1.45200——
2013-01-18$1.05$1.380——
2013-01-17$1.05$1.381,300——
2013-01-16$1.11$1.46200——
2013-01-15$1.11$1.465,000——
2013-01-14$1.10$1.4512,200——
2013-01-11$1.07$1.413,000——
2013-01-10$1.07$1.410——
2013-01-09$1.07$1.411,100——
2013-01-08$1.10$1.450——
2013-01-07$1.10$1.455,600——
2013-01-04$1.02$1.344,500——
2013-01-03$1.10$1.45900——
2013-01-02$1.09$1.44700——